C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
95.81
+0.30 (0.31%)
At close: Jun 6, 2025, 4:00 PM
95.80
-0.01 (-0.01%)
After-hours: Jun 6, 2025, 4:20 PM EDT
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 96.02 | 96.82 | 95.57 | 95.80 | 95.80 | 0.30% | 690,183 |
| Jun 5, 2025 | 96.39 | 96.52 | 95.42 | 95.51 | 94.90 | -0.68% | 697,095 |
| Jun 4, 2025 | 96.50 | 96.89 | 95.82 | 96.16 | 95.54 | -0.14% | 724,079 |
| Jun 3, 2025 | 95.40 | 97.00 | 94.81 | 96.29 | 95.67 | 0.18% | 1,197,045 |
| Jun 2, 2025 | 96.07 | 96.33 | 94.15 | 96.12 | 95.50 | 0.16% | 1,089,523 |
| May 30, 2025 | 96.10 | 96.36 | 95.29 | 95.97 | 95.35 | -0.14% | 2,199,687 |
| May 29, 2025 | 95.86 | 96.36 | 95.10 | 96.10 | 95.48 | 0.54% | 993,634 |
| May 28, 2025 | 97.51 | 97.53 | 95.38 | 95.58 | 94.97 | -1.77% | 1,240,045 |
| May 27, 2025 | 96.76 | 97.46 | 95.75 | 97.30 | 96.67 | 1.62% | 913,623 |
| May 23, 2025 | 95.50 | 96.18 | 95.30 | 95.75 | 95.13 | -0.80% | 938,668 |
| May 22, 2025 | 96.89 | 96.96 | 95.41 | 96.52 | 95.90 | -0.68% | 1,194,926 |
| May 21, 2025 | 99.12 | 99.57 | 97.08 | 97.18 | 96.56 | -2.89% | 1,202,727 |
| May 20, 2025 | 99.70 | 101.07 | 99.49 | 100.07 | 99.43 | -0.01% | 1,263,108 |
| May 19, 2025 | 99.29 | 100.40 | 98.97 | 100.08 | 99.44 | -0.20% | 1,152,737 |
| May 16, 2025 | 99.81 | 100.76 | 99.35 | 100.28 | 99.64 | 1.55% | 1,634,809 |
| May 15, 2025 | 98.11 | 99.41 | 97.71 | 98.75 | 98.12 | 0.73% | 1,696,581 |
| May 14, 2025 | 96.45 | 98.11 | 95.99 | 98.03 | 97.40 | 1.82% | 2,583,749 |
| May 13, 2025 | 96.30 | 96.96 | 95.55 | 96.28 | 95.66 | 0.34% | 1,631,598 |
| May 12, 2025 | 93.38 | 96.01 | 93.05 | 95.95 | 95.33 | 7.85% | 2,228,378 |
| May 9, 2025 | 89.86 | 89.99 | 88.65 | 88.97 | 88.40 | -0.68% | 709,600 |
| May 8, 2025 | 87.86 | 90.01 | 87.41 | 89.58 | 89.00 | 2.33% | 1,109,537 |
| May 7, 2025 | 89.35 | 89.50 | 86.58 | 87.54 | 86.98 | -0.88% | 1,592,715 |
| May 6, 2025 | 89.01 | 89.47 | 88.00 | 88.32 | 87.75 | -1.80% | 1,477,686 |
| May 5, 2025 | 90.45 | 91.12 | 89.55 | 89.94 | 89.36 | -0.98% | 1,118,480 |
| May 2, 2025 | 91.33 | 92.79 | 89.95 | 90.83 | 90.25 | 0.61% | 1,359,618 |
| May 1, 2025 | 87.61 | 92.65 | 87.14 | 90.28 | 89.70 | 1.19% | 1,956,044 |
| Apr 30, 2025 | 88.33 | 89.22 | 86.71 | 89.22 | 88.65 | 1.01% | 3,008,315 |
| Apr 29, 2025 | 88.34 | 89.09 | 87.74 | 88.33 | 87.76 | -0.84% | 2,089,673 |
| Apr 28, 2025 | 89.70 | 90.67 | 88.75 | 89.08 | 88.51 | -0.75% | 1,512,993 |
| Apr 25, 2025 | 90.79 | 91.35 | 88.79 | 89.75 | 89.17 | -2.48% | 1,108,200 |
| Apr 24, 2025 | 90.71 | 92.15 | 90.51 | 92.03 | 91.44 | 1.57% | 1,365,914 |
| Apr 23, 2025 | 91.89 | 93.13 | 90.07 | 90.61 | 90.03 | 0.37% | 1,118,537 |
| Apr 22, 2025 | 90.25 | 90.91 | 89.41 | 90.28 | 89.70 | 1.13% | 1,109,435 |
| Apr 21, 2025 | 90.09 | 90.41 | 88.27 | 89.27 | 88.70 | -2.05% | 926,815 |
| Apr 17, 2025 | 90.47 | 91.84 | 90.18 | 91.14 | 90.55 | 1.42% | 1,036,109 |
| Apr 16, 2025 | 90.87 | 91.64 | 89.10 | 89.86 | 89.28 | -1.86% | 817,003 |
| Apr 15, 2025 | 92.52 | 93.70 | 91.44 | 91.56 | 90.97 | -0.88% | 1,124,980 |
| Apr 14, 2025 | 92.41 | 93.16 | 91.28 | 92.37 | 91.78 | 1.22% | 722,824 |
| Apr 11, 2025 | 89.55 | 92.19 | 88.68 | 91.26 | 90.67 | 1.10% | 1,142,015 |
| Apr 10, 2025 | 90.76 | 91.19 | 87.83 | 90.27 | 89.69 | -1.82% | 1,447,632 |
| Apr 9, 2025 | 85.88 | 93.47 | 84.68 | 91.94 | 91.35 | 5.72% | 2,902,916 |
| Apr 8, 2025 | 90.76 | 91.17 | 85.78 | 86.97 | 86.41 | -2.47% | 1,976,902 |
| Apr 7, 2025 | 89.20 | 92.16 | 86.47 | 89.17 | 88.60 | -1.95% | 2,133,651 |
| Apr 4, 2025 | 93.27 | 94.23 | 90.83 | 90.94 | 90.36 | -4.04% | 1,524,680 |
| Apr 3, 2025 | 100.44 | 101.71 | 94.12 | 94.77 | 94.16 | -7.83% | 1,683,012 |
| Apr 2, 2025 | 102.49 | 103.00 | 101.36 | 102.82 | 102.16 | 0.06% | 1,176,201 |
| Apr 1, 2025 | 101.84 | 102.96 | 100.79 | 102.76 | 102.10 | 0.35% | 1,244,900 |
| Mar 31, 2025 | 100.83 | 102.85 | 100.63 | 102.40 | 101.74 | 1.26% | 1,662,646 |
| Mar 28, 2025 | 101.98 | 102.53 | 100.78 | 101.13 | 100.48 | -0.54% | 1,218,442 |
| Mar 27, 2025 | 101.88 | 102.93 | 101.05 | 101.68 | 101.03 | -0.20% | 1,082,858 |